Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea · Delayed Price · Currency is KRW 1,255.00
+106.00 (9.23%)
At close: Jul 31, 2026
Hansung Cleantech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,240.00 | 1,292.00 | 1,210.00 | 1,255.00 | 1,255.00 | 9.23% | 621,766 |
| Jul 30, 2026 | 1,097.00 | 1,249.00 | 1,097.00 | 1,149.00 | 1,149.00 | -1.63% | 597,204 |
| Jul 29, 2026 | 1,302.00 | 1,330.00 | 1,120.00 | 1,168.00 | 1,168.00 | -10.29% | 1,263,740 |
| Jul 28, 2026 | 1,426.00 | 1,426.00 | 1,275.00 | 1,302.00 | 1,302.00 | -11.85% | 775,734 |
| Jul 27, 2026 | 1,490.00 | 1,524.00 | 1,450.00 | 1,477.00 | 1,477.00 | 2.71% | 368,834 |
| Jul 24, 2026 | 1,577.00 | 1,577.00 | 1,437.00 | 1,438.00 | 1,438.00 | -9.27% | 994,795 |
| Jul 23, 2026 | 1,569.00 | 1,605.00 | 1,455.00 | 1,585.00 | 1,585.00 | 1.28% | 1,003,547 |
| Jul 22, 2026 | 1,570.00 | 1,650.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1.62% | 795,502 |
| Jul 21, 2026 | 1,583.00 | 1,650.00 | 1,495.00 | 1,540.00 | 1,540.00 | -1.22% | 847,233 |
| Jul 20, 2026 | 1,641.00 | 1,707.00 | 1,542.00 | 1,559.00 | 1,559.00 | -7.91% | 919,640 |
| Jul 16, 2026 | 1,800.00 | 1,800.00 | 1,672.00 | 1,693.00 | 1,693.00 | -9.08% | 1,111,321 |
| Jul 15, 2026 | 1,850.00 | 1,988.00 | 1,846.00 | 1,862.00 | 1,862.00 | 3.22% | 967,545 |
| Jul 14, 2026 | 1,901.00 | 1,950.00 | 1,755.00 | 1,804.00 | 1,804.00 | -7.06% | 1,166,929 |
| Jul 13, 2026 | 2,150.00 | 2,225.00 | 1,932.00 | 1,941.00 | 1,941.00 | -11.17% | 1,951,459 |
| Jul 10, 2026 | 2,240.00 | 2,245.00 | 2,075.00 | 2,185.00 | 2,185.00 | 3.55% | 2,321,985 |
| Jul 9, 2026 | 1,930.00 | 2,245.00 | 1,863.00 | 2,110.00 | 2,110.00 | 10.41% | 4,579,011 |
| Jul 8, 2026 | 1,945.00 | 2,265.00 | 1,824.00 | 1,911.00 | 1,911.00 | -2.15% | 3,733,554 |
| Jul 7, 2026 | 2,020.00 | 2,090.00 | 1,851.00 | 1,953.00 | 1,953.00 | -8.31% | 2,145,713 |
| Jul 6, 2026 | 2,270.00 | 2,295.00 | 2,060.00 | 2,130.00 | 2,130.00 | -6.17% | 2,407,144 |
| Jul 3, 2026 | 2,295.00 | 2,350.00 | 2,105.00 | 2,270.00 | 2,270.00 | 2.02% | 3,812,527 |
| Jul 2, 2026 | 2,495.00 | 2,745.00 | 2,210.00 | 2,225.00 | 2,225.00 | -13.59% | 8,130,233 |
| Jul 1, 2026 | 2,620.00 | 2,700.00 | 2,340.00 | 2,575.00 | 2,575.00 | 3.62% | 16,218,098 |
| Jun 30, 2026 | 2,050.00 | 2,485.00 | 2,000.00 | 2,485.00 | 2,485.00 | 29.83% | 14,556,137 |
| Jun 29, 2026 | 1,651.00 | 2,075.00 | 1,651.00 | 1,914.00 | 1,914.00 | 19.70% | 6,168,507 |
| Jun 26, 2026 | 1,670.00 | 1,742.00 | 1,547.00 | 1,599.00 | 1,599.00 | -4.25% | 1,008,137 |
| Jun 25, 2026 | 1,830.00 | 1,900.00 | 1,610.00 | 1,670.00 | 1,670.00 | -7.99% | 1,127,814 |
| Jun 24, 2026 | 1,800.00 | 1,884.00 | 1,764.00 | 1,815.00 | 1,815.00 | -0.49% | 670,629 |
| Jun 23, 2026 | 2,025.00 | 2,045.00 | 1,803.00 | 1,824.00 | 1,824.00 | -11.02% | 1,154,478 |
| Jun 22, 2026 | 1,982.00 | 2,160.00 | 1,980.00 | 2,050.00 | 2,050.00 | 3.43% | 1,254,097 |
| Jun 19, 2026 | 2,060.00 | 2,200.00 | 1,950.00 | 1,982.00 | 1,982.00 | -3.32% | 2,224,314 |
| Jun 18, 2026 | 2,295.00 | 2,465.00 | 2,050.00 | 2,050.00 | 2,050.00 | 4.49% | 10,402,853 |
| Jun 17, 2026 | 1,913.00 | 2,150.00 | 1,880.00 | 1,962.00 | 1,962.00 | 0.67% | 1,293,038 |
| Jun 16, 2026 | 1,845.00 | 1,960.00 | 1,799.00 | 1,949.00 | 1,949.00 | 7.32% | 1,645,133 |
| Jun 15, 2026 | 1,875.00 | 1,939.00 | 1,763.00 | 1,816.00 | 1,816.00 | 1.34% | 860,782 |
| Jun 12, 2026 | 1,765.00 | 1,899.00 | 1,750.00 | 1,792.00 | 1,792.00 | 2.75% | 746,549 |
| Jun 11, 2026 | 1,737.00 | 1,868.00 | 1,710.00 | 1,744.00 | 1,744.00 | -2.08% | 684,819 |
| Jun 10, 2026 | 1,991.00 | 2,015.00 | 1,765.00 | 1,781.00 | 1,781.00 | -11.39% | 1,084,160 |
| Jun 9, 2026 | 1,806.00 | 2,100.00 | 1,700.00 | 2,010.00 | 2,010.00 | 11.42% | 1,841,228 |
| Jun 8, 2026 | 1,691.00 | 1,860.00 | 1,610.00 | 1,804.00 | 1,804.00 | 1.46% | 1,167,408 |
| Jun 5, 2026 | 1,620.00 | 1,824.00 | 1,578.00 | 1,778.00 | 1,778.00 | 5.77% | 1,967,089 |
| Jun 4, 2026 | 1,753.00 | 1,879.00 | 1,680.00 | 1,681.00 | 1,681.00 | -4.49% | 1,385,927 |
| Jun 2, 2026 | 1,987.00 | 1,987.00 | 1,758.00 | 1,760.00 | 1,760.00 | -11.42% | 1,734,301 |
| Jun 1, 2026 | 2,215.00 | 2,215.00 | 1,951.00 | 1,987.00 | 1,987.00 | -11.49% | 2,840,290 |
| May 29, 2026 | 2,375.00 | 2,525.00 | 2,160.00 | 2,245.00 | 2,245.00 | -4.67% | 6,041,508 |
| May 28, 2026 | 2,005.00 | 2,430.00 | 1,979.00 | 2,355.00 | 2,355.00 | 16.87% | 10,575,078 |
| May 27, 2026 | 2,235.00 | 2,245.00 | 2,005.00 | 2,015.00 | 2,015.00 | -10.44% | 3,132,143 |
| May 26, 2026 | 2,190.00 | 2,340.00 | 1,995.00 | 2,250.00 | 2,250.00 | 11.11% | 9,538,170 |
| May 22, 2026 | 1,920.00 | 2,150.00 | 1,861.00 | 2,025.00 | 2,025.00 | 6.69% | 9,443,454 |
| May 21, 2026 | 2,290.00 | 2,450.00 | 1,897.00 | 1,898.00 | 1,898.00 | 0.42% | 20,096,490 |
| May 20, 2026 | 1,570.00 | 1,890.00 | 1,567.00 | 1,890.00 | 1,890.00 | 29.99% | 14,300,690 |